Quantcast

Technical Communications Corporation Common Stock Historical Stock Prices

TCCO 
$2.7676
*  
0.0576
2.13%
Get TCCO Alerts
*Delayed - data as of Jan. 16, 2019 14:04 ET  -  Find a broker to begin trading TCCO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TCCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04 2.74 2.7676 2.6432 2.7676 1,606
01/15/2019 2.74 2.7635 2.6301 2.71 7,627
01/14/2019 2.81 2.83 2.7336 2.83 4,692
01/11/2019 2.82 2.86 2.8132 2.85 4,037
01/10/2019 2.88 2.9 2.75 2.8009 3,853
01/09/2019 2.8108 2.8643 2.75 2.85 24,419
01/08/2019 2.76 2.84 2.66 2.8201 28,655
01/07/2019 2.81 2.82 2.7918 2.804 11,705
01/04/2019 2.74 2.84 2.65 2.7899 39,855
01/03/2019 2.7 2.75 2.6293 2.7 21,029
01/02/2019 2.68 2.7594 2.65 2.71 48,382
12/31/2018 2.52 2.7 2.52 2.6501 59,145
12/28/2018 2.53 2.69 2.52 2.55 24,449
12/27/2018 2.52 2.5527 2.47 2.5 32,923
12/26/2018 2.55 2.69 2.51 2.55 42,972
12/24/2018 2.57 2.5872 2.55 2.581 17,937
12/21/2018 2.66 2.81 2.55 2.56 53,711
12/20/2018 2.92 2.92 2.66 2.695 22,265
12/19/2018 2.8 2.9146 2.7239 2.8368 22,402
12/18/2018 3 3.073 2.72 2.8199 26,711
12/17/2018 3.1072 3.1072 3.02 3.02 9,815
12/14/2018 3.175 3.1922 3.08 3.08 1,671
12/13/2018 3.3889 3.3889 3.2 3.2 5,613
12/12/2018 3.17 3.4777 3.17 3.4777 18,656
12/11/2018 3.18 3.75 3.1749 3.1923 42,216
12/10/2018 3.59 3.7148 3 3 52,394
12/07/2018 3.4115 3.4899 3.3355 3.45 7,567
12/06/2018 3.43 3.4999 3.1758 3.34 6,927
12/04/2018 3.55 3.55 3.4301 3.54 4,060
12/03/2018 3.57 3.57 3.41 3.47 1,724
11/30/2018 3.5408 3.63 3.51 3.6025 8,005
11/29/2018 3.54 3.64 3.375 3.43 19,894
11/28/2018 3.41 3.6229 3.4 3.5487 13,396
11/27/2018 3.51 3.5248 3.4001 3.42 2,227
11/26/2018 3.5251 3.62 3.5 3.5286 8,087
11/23/2018 3.3869 3.51 3.3869 3.49 7,325
11/21/2018 3.38 3.6729 3.38 3.6 3,870
11/20/2018 3.33 3.43 3.3 3.31 15,035
11/19/2018 3.52 3.728 3.42 3.42 8,009
11/16/2018 3.5 3.5 3.46 3.47 10,089
11/15/2018 3.55 3.6665 3.45 3.5 8,230
11/14/2018 3.69 3.69 3.5 3.52 12,600
11/13/2018 3.734 3.8 3.6 3.6334 4,895
11/12/2018 3.9 3.9296 3.4999 3.64 34,065
11/09/2018 3.78 3.8394 3.765 3.8 11,494
11/08/2018 3.78 3.9384 3.78 3.78 14,531
11/07/2018 3.99 3.99 3.76 3.79 11,554
11/06/2018 3.8225 4.15 3.78 3.9708 50,406
11/05/2018 3.89 3.89 3.74 3.75 7,718
11/02/2018 3.91 3.9296 3.75 3.9 5,571
11/01/2018 3.98 4.0336 3.98 3.98 3,720
10/31/2018 3.74 3.98 3.6683 3.98 18,288
10/30/2018 3.88 3.88 3.58 3.65 7,606
10/29/2018 3.9 4.082 3.77 3.85 23,832
10/26/2018 3.86 3.8688 3.75 3.79 11,151
10/25/2018 4.1011 4.1119 3.92 3.92 4,473
10/24/2018 4.02 4.02 3.86 3.89 6,992
10/23/2018 4.38 4.38 3.8802 4 50,826
10/22/2018 4.18 4.3774 4.174 4.3774 2,695
10/19/2018 4.29 4.5 4.24 4.2446 11,346
10/18/2018 4.23 4.4592 4.12 4.1901 2,855
10/17/2018 4.31 4.447 4.2782 4.2782 13,280
10/16/2018 4.3 4.4197 4.2994 4.39 11,638
10/15/2018 4.4234 4.436 4.2 4.245 5,105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio